Market data

Select a section

Lyxor International Asset Management Lyxor Dow Jones Industrial Avg-Dist

(DJEL)
Sector: n/a
33,215.00p
-130.00p -0.39
Last updated: 16:32:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 33,330.00p 33,345.00p 33,117.25p 33,345.00p 142
09/07/2025 32,910.00p 33,138.00p 32,897.75p 32,975.00p 728
08/07/2025 33,120.00p 33,120.00p 32,932.00p 32,997.50p 128
07/07/2025 32,945.00p 33,200.00p 32,997.50p 32,997.50p 93
04/07/2025 32,945.00p 33,040.00p 32,959.50p 33,040.00p 20
03/07/2025 32,945.00p 33,210.00p 32,945.00p 33,167.50p 326
02/07/2025 32,865.00p 33,057.50p 32,865.00p 33,057.50p 7
01/07/2025 31,915.00p 32,835.00p 32,303.75p 32,835.00p 31
30/06/2025 31,915.00p 32,489.06p 32,470.00p 32,470.00p 142
27/06/2025 31,915.00p 32,275.97p 32,018.75p 32,272.50p 129
26/06/2025 31,915.00p 31,850.00p 31,668.00p 31,850.00p 23
25/06/2025 31,915.00p 32,010.00p 31,917.50p 31,917.50p 195
24/06/2025 31,915.00p 32,008.57p 31,857.00p 31,895.00p 418
23/06/2025 31,700.00p 31,905.56p 31,652.25p 31,675.00p 624
20/06/2025 31,730.00p 31,726.20p 31,565.14p 31,720.00p 209
19/06/2025 31,730.00p 31,730.00p 31,435.00p 31,502.50p 624
18/06/2025 31,790.00p 31,876.00p 31,730.00p 31,830.00p 169
17/06/2025 31,790.00p 31,790.00p 31,502.75p 31,767.50p 126
16/06/2025 31,490.00p 31,676.47p 31,482.75p 31,652.50p 465
13/06/2025 31,680.00p 31,680.00p 31,588.00p 31,595.00p 301
12/06/2025 31,685.00p 31,888.73p 31,680.00p 31,867.50p 442
11/06/2025 32,075.00p 32,113.50p 32,020.00p 32,095.00p 393
10/06/2025 31,835.00p 32,045.41p 31,916.82p 32,022.50p 169
09/06/2025 31,835.00p 31,941.50p 31,787.50p 31,787.50p 454
06/06/2025 31,605.00p 31,954.01p 31,708.54p 31,877.50p 144
05/06/2025 31,605.00p 31,697.75p 31,530.00p 31,635.00p 3,171
04/06/2025 31,690.00p 31,817.00p 31,667.00p 31,687.50p 122
03/06/2025 31,690.00p 31,702.50p 31,690.00p 31,702.50p 58
02/06/2025 31,570.00p 31,426.25p 31,330.00p 31,330.00p 4
30/05/2025 31,570.00p 31,655.00p 31,570.00p 31,632.50p 818
29/05/2025 31,405.00p 31,971.25p 31,550.00p 31,550.00p 2
28/05/2025 31,405.00p 31,642.75p 31,622.50p 31,622.50p 1
27/05/2025 31,405.00p 31,490.00p 31,315.50p 31,490.00p 79
26/05/2025 31,035.00p 31,230.00p 30,937.55p 31,090.00p 1,384
23/05/2025 31,035.00p 31,230.00p 30,937.55p 31,090.00p 1,384
22/05/2025 31,860.00p 31,500.00p 31,432.50p 31,432.50p 29
21/05/2025 31,860.00p 31,987.75p 31,760.00p 31,787.50p 791
20/05/2025 32,220.00p 32,313.00p 32,220.00p 32,265.00p 258
19/05/2025 31,850.00p 32,177.00p 31,850.00p 32,125.00p 1,330
16/05/2025 32,215.00p 32,240.00p 32,046.56p 32,212.50p 274
15/05/2025 31,815.00p 32,005.00p 31,712.25p 32,005.00p 542
14/05/2025 31,955.00p 31,973.50p 31,832.25p 31,952.50p 516
13/05/2025 32,295.00p 32,335.00p 32,092.50p 32,092.50p 1,108
12/05/2025 32,015.00p 32,415.00p 31,765.08p 32,207.50p 1,742
09/05/2025 31,470.00p 31,507.00p 31,300.00p 31,300.00p 132
08/05/2025 31,430.00p 31,525.00p 31,155.00p 31,465.00p 4,477
07/05/2025 30,970.00p 31,043.75p 30,880.00p 31,002.50p 1,118
06/05/2025 31,185.00p 31,200.00p 30,850.00p 30,975.00p 454
05/05/2025 31,055.00p 31,225.00p 31,010.00p 31,180.00p 142
02/05/2025 31,055.00p 31,225.00p 31,010.00p 31,180.00p 142
01/05/2025 31,020.00p 31,190.00p 30,885.00p 31,190.00p 880
30/04/2025 30,585.00p 30,610.00p 30,100.00p 30,440.00p 472
29/04/2025 30,275.00p 30,485.00p 30,270.00p 30,385.00p 1,334
28/04/2025 30,335.00p 30,435.00p 30,182.50p 30,182.50p 1,202
25/04/2025 30,400.00p 30,475.00p 30,192.50p 30,192.50p 523
24/04/2025 29,945.00p 30,222.25p 29,770.00p 30,200.00p 1,032
23/04/2025 30,045.00p 30,582.00p 30,030.00p 30,280.00p 1,105
22/04/2025 29,005.00p 29,405.00p 28,960.00p 29,405.00p 595
21/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
18/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
17/04/2025 30,505.00p 30,505.00p 29,800.00p 29,800.00p 2,465
16/04/2025 30,505.00p 30,775.00p 30,390.00p 30,775.00p 609
15/04/2025 31,000.00p 31,026.25p 30,850.00p 30,975.00p 1,134
14/04/2025 31,020.00p 31,160.00p 30,930.00p 30,930.00p 496
11/04/2025 30,720.00p 30,938.00p 30,240.00p 30,430.00p 934
10/04/2025 31,884.00p 31,884.00p 30,651.00p 30,651.00p 629
09/04/2025 29,595.00p 29,843.35p 28,987.85p 29,760.00p 671
08/04/2025 30,574.00p 31,062.69p 30,439.50p 30,620.00p 1,361
07/04/2025 28,988.00p 30,085.00p 28,577.20p 29,448.50p 436
04/04/2025 31,120.00p 31,210.65p 30,477.45p 30,513.50p 970
03/04/2025 31,628.00p 31,628.00p 31,151.20p 31,311.00p 263
02/04/2025 32,551.00p 32,756.15p 32,412.89p 32,752.00p 112
01/04/2025 32,493.00p 32,807.00p 32,446.15p 32,687.50p 139
31/03/2025 32,186.00p 32,477.00p 32,063.00p 32,477.00p 194
28/03/2025 32,779.00p 32,890.75p 32,419.50p 32,419.50p 1,166
27/03/2025 33,182.00p 33,182.00p 32,949.00p 32,949.00p 1,368
26/03/2025 33,377.00p 33,458.00p 33,239.75p 33,275.50p 1,279
25/03/2025 33,129.00p 33,206.00p 33,091.00p 33,100.00p 439
24/03/2025 32,924.00p 33,211.00p 32,885.90p 33,211.00p 247
21/03/2025 32,663.00p 32,663.00p 32,559.00p 32,650.50p 91
20/03/2025 32,703.00p 32,824.15p 32,480.00p 32,694.00p 60
19/03/2025 32,332.00p 32,527.00p 32,327.74p 32,527.00p 859
18/03/2025 32,421.00p 32,422.38p 32,227.25p 32,240.50p 1,257
17/03/2025 32,110.00p 32,348.00p 32,109.00p 32,326.00p 88
14/03/2025 31,956.00p 32,227.79p 31,956.00p 32,224.00p 40
13/03/2025 32,072.00p 32,094.60p 31,832.00p 31,832.00p 523
12/03/2025 32,485.00p 32,485.00p 31,953.80p 32,135.00p 1,617
11/03/2025 32,278.00p 32,745.23p 32,209.00p 32,209.00p 533
10/03/2025 33,158.00p 33,180.85p 32,962.00p 33,044.50p 3,500
07/03/2025 33,213.00p 33,255.95p 32,930.00p 32,958.00p 771
06/03/2025 33,490.00p 33,490.00p 33,242.77p 33,466.50p 1,812
05/03/2025 33,553.00p 33,585.00p 33,247.50p 33,247.50p 1,895
04/03/2025 33,890.00p 34,241.00p 33,592.50p 33,592.50p 1,421
03/03/2025 34,972.00p 35,019.00p 34,636.00p 34,636.00p 36
28/02/2025 34,578.00p 34,691.75p 34,648.30p 34,681.00p 42
27/02/2025 34,578.00p 34,981.20p 34,578.00p 34,896.50p 96
26/02/2025 34,743.00p 34,786.20p 34,692.50p 34,692.50p 146
25/02/2025 34,608.00p 34,608.00p 34,508.00p 34,508.00p 44
24/02/2025 34,701.00p 34,835.00p 34,565.00p 34,698.00p 91
21/02/2025 35,158.00p 35,158.00p 34,864.50p 34,864.50p 102
20/02/2025 35,550.00p 35,550.00p 35,069.00p 35,069.00p 78
19/02/2025 35,563.00p 35,597.10p 35,558.50p 35,558.50p 377
18/02/2025 35,824.00p 35,635.58p 35,460.50p 35,460.50p 291
17/02/2025 35,824.00p 35,625.00p 35,594.05p 35,614.00p 21
14/02/2025 35,824.00p 35,682.00p 35,582.00p 35,582.00p 2
13/02/2025 35,824.00p 35,846.20p 35,691.50p 35,691.50p 561
12/02/2025 35,970.00p 36,020.40p 35,788.50p 35,788.50p 1,864
11/02/2025 36,081.00p 36,117.64p 35,986.42p 36,029.00p 319
10/02/2025 35,986.00p 36,201.20p 35,986.00p 36,020.00p 692
07/02/2025 36,162.00p 36,162.00p 36,031.50p 36,031.50p 1,320
06/02/2025 36,229.00p 36,518.04p 36,180.00p 35,809.00p 2,192
05/02/2025 35,700.00p 35,816.15p 35,672.00p 35,809.00p 447
04/02/2025 35,958.00p 35,958.00p 35,817.24p 35,989.50p 623
03/02/2025 36,380.00p 35,989.50p 35,733.10p 35,989.50p 254
31/01/2025 36,380.00p 36,476.00p 36,299.50p 36,299.50p 1,124
30/01/2025 36,220.00p 36,319.35p 36,049.00p 36,146.50p 3,128
29/01/2025 36,321.00p 36,376.63p 36,278.00p 36,278.00p 98
28/01/2025 36,121.00p 36,343.75p 36,082.20p 36,215.00p 162
27/01/2025 35,490.00p 35,760.00p 35,395.85p 35,760.00p 252
24/01/2025 35,904.00p 36,175.25p 35,844.50p 35,844.50p 326
23/01/2025 35,941.00p 36,494.50p 35,616.00p 36,192.00p 0
22/01/2025 35,941.00p 36,059.22p 35,941.00p 36,028.50p 298
21/01/2025 35,735.00p 35,869.00p 35,735.00p 35,848.00p 329
20/01/2025 35,848.00p 35,856.65p 35,695.00p 35,695.00p 61
17/01/2025 35,925.00p 35,959.49p 35,697.05p 35,950.50p 325
16/01/2025 35,646.00p 35,646.00p 35,500.51p 35,444.50p 845
15/01/2025 35,154.00p 35,453.35p 35,154.00p 35,444.50p 1,598
14/01/2025 34,912.00p 34,974.95p 34,844.71p 34,884.00p 605
13/01/2025 34,850.00p 34,894.73p 34,610.60p 34,784.00p 478

Market data

Select a section